Topre Corporation 5975
TSE · Japan · Produzierendes Gewerbe
¥3.255,00-110,00 (-3,27 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.250,00 | -3,42 % | ¥3.295,00 | ¥3.305,00 | ¥3.250,00 | 20,40K |
| 2026-10-01 | ¥3.365,00 | +0,30 % | ¥3.325,00 | ¥3.390,00 | ¥3.315,00 | 98,90K |
| 2026-09-30 | ¥3.355,00 | +1,36 % | ¥3.350,00 | ¥3.390,00 | ¥3.345,00 | 98,50K |
| 2026-09-29 | ¥3.310,00 | -3,92 % | ¥3.360,00 | ¥3.375,00 | ¥3.290,00 |
| 81,90K |
| 2026-09-28 | ¥3.445,00 | -0,86 % | ¥3.500,00 | ¥3.500,00 | ¥3.400,00 | 100,70K |
| 2026-09-25 | ¥3.475,00 | +2,06 % | ¥3.440,00 | ¥3.490,00 | ¥3.430,00 | 79,80K |
| 2026-09-24 | ¥3.405,00 | -0,15 % | ¥3.400,00 | ¥3.440,00 | ¥3.390,00 | 91,30K |
| 2026-09-18 | ¥3.410,00 | 0,00 % | ¥3.405,00 | ¥3.430,00 | ¥3.365,00 | 191,10K |
| 2026-09-17 | ¥3.410,00 | +2,10 % | ¥3.375,00 | ¥3.410,00 | ¥3.360,00 | 95,90K |
| 2026-09-16 | ¥3.340,00 | +2,45 % | ¥3.330,00 | ¥3.385,00 | ¥3.330,00 | 79,00K |
| 2026-09-15 | ¥3.260,00 | -0,15 % | ¥3.230,00 | ¥3.270,00 | ¥3.230,00 | 58,40K |
| 2026-09-14 | ¥3.265,00 | +0,31 % | ¥3.235,00 | ¥3.265,00 | ¥3.210,00 | 79,20K |
| 2026-09-11 | ¥3.255,00 | +1,72 % | ¥3.165,00 | ¥3.255,00 | ¥3.155,00 | 124,50K |
| 2026-09-10 | ¥3.200,00 | -0,16 % | ¥3.200,00 | ¥3.250,00 | ¥3.160,00 | 84,80K |
| 2026-09-09 | ¥3.205,00 | -0,47 % | ¥3.210,00 | ¥3.250,00 | ¥3.205,00 | 67,30K |
| 2026-09-08 | ¥3.220,00 | -5,57 % | ¥3.355,00 | ¥3.365,00 | ¥3.220,00 | 86,50K |
| 2026-09-07 | ¥3.410,00 | -2,43 % | ¥3.445,00 | ¥3.490,00 | ¥3.405,00 | 126,80K |
| 2026-09-04 | ¥3.495,00 | +1,60 % | ¥3.430,00 | ¥3.535,00 | ¥3.420,00 | 178,60K |
| 2026-09-03 | ¥3.440,00 | +0,73 % | ¥3.450,00 | ¥3.480,00 | ¥3.410,00 | 95,20K |
| 2026-09-02 | ¥3.415,00 | +1,64 % | ¥3.500,00 | ¥3.610,00 | ¥3.395,00 | 346,60K |
| 2026-09-01 | ¥3.360,00 | -0,30 % | ¥3.350,00 | ¥3.370,00 | ¥3.310,00 | 94,20K |
| 2026-08-31 | ¥3.370,00 | +4,98 % | ¥3.200,00 | ¥3.385,00 | ¥3.200,00 | 191,20K |
| 2026-08-28 | ¥3.210,00 | +1,10 % | ¥3.200,00 | ¥3.230,00 | ¥3.190,00 | 72,90K |
| 2026-08-27 | ¥3.175,00 | -0,63 % | ¥3.195,00 | ¥3.235,00 | ¥3.175,00 | 89,10K |
| 2026-08-26 | ¥3.195,00 | +1,11 % | ¥3.160,00 | ¥3.215,00 | ¥3.160,00 | 85,20K |
| 2026-08-25 | ¥3.160,00 | -0,16 % | ¥3.150,00 | ¥3.195,00 | ¥3.150,00 | 152,30K |
| 2026-08-24 | ¥3.165,00 | -0,16 % | ¥3.170,00 | ¥3.180,00 | ¥3.135,00 | 91,40K |
| 2026-08-21 | ¥3.170,00 | -0,16 % | ¥3.150,00 | ¥3.190,00 | ¥3.125,00 | 83,70K |
| 2026-08-20 | ¥3.175,00 | +1,76 % | ¥3.165,00 | ¥3.175,00 | ¥3.105,00 | 77,00K |
| 2026-08-19 | ¥3.120,00 | -3,11 % | ¥3.225,00 | ¥3.280,00 | ¥3.100,00 | 145,60K |
| 2026-08-18 | ¥3.220,00 | +0,94 % | ¥3.190,00 | ¥3.295,00 | ¥3.185,00 | 265,70K |
| 2026-08-17 | ¥3.190,00 | -1,54 % | ¥3.195,00 | ¥3.225,00 | ¥3.165,00 | 98,70K |
| 2026-08-14 | ¥3.240,00 | -0,15 % | ¥3.210,00 | ¥3.240,00 | ¥3.175,00 | 112,60K |
| 2026-08-13 | ¥3.245,00 | +2,20 % | ¥3.160,00 | ¥3.245,00 | ¥3.155,00 | 115,40K |
| 2026-08-12 | ¥3.175,00 | -1,55 % | ¥3.290,00 | ¥3.320,00 | ¥3.150,00 | 247,10K |
| 2026-08-10 | ¥3.225,00 | +7,50 % | ¥3.105,00 | ¥3.430,00 | ¥3.075,00 | 598,90K |
| 2026-08-07 | ¥3.000,00 | +0,87 % | ¥2.987,00 | ¥3.095,00 | ¥2.987,00 | 286,60K |
| 2026-08-06 | ¥2.974,00 | +5,87 % | ¥2.877,00 | ¥2.985,00 | ¥2.874,00 | 239,90K |
| 2026-08-05 | ¥2.809,00 | +4,08 % | ¥2.750,00 | ¥2.809,00 | ¥2.743,00 | 108,40K |
| 2026-08-04 | ¥2.699,00 | -1,21 % | ¥2.731,00 | ¥2.735,00 | ¥2.689,00 | 80,50K |
| 2026-08-03 | ¥2.732,00 | -3,22 % | ¥2.723,00 | ¥2.741,00 | ¥2.673,00 | 98,10K |
| 2026-07-31 | ¥2.823,00 | +1,91 % | ¥2.800,00 | ¥2.844,00 | ¥2.726,00 | 112,70K |
| 2026-07-30 | ¥2.770,00 | +0,18 % | ¥2.721,00 | ¥2.779,00 | ¥2.720,00 | 83,30K |
| 2026-07-29 | ¥2.765,00 | +1,21 % | ¥2.745,00 | ¥2.773,00 | ¥2.703,00 | 117,80K |
| 2026-07-28 | ¥2.732,00 | -0,62 % | ¥2.737,00 | ¥2.744,00 | ¥2.704,00 | 49,10K |
| 2026-07-27 | ¥2.749,00 | +1,85 % | ¥2.716,00 | ¥2.754,00 | ¥2.708,00 | 45,10K |
| 2026-07-24 | ¥2.699,00 | -1,24 % | ¥2.683,00 | ¥2.705,00 | ¥2.672,00 | 60,90K |
| 2026-07-23 | ¥2.733,00 | +0,07 % | ¥2.726,00 | ¥2.742,00 | ¥2.713,00 | 73,40K |
| 2026-07-22 | ¥2.731,00 | +2,94 % | ¥2.677,00 | ¥2.748,00 | ¥2.672,00 | 101,40K |
| 2026-07-21 | ¥2.653,00 | +2,16 % | ¥2.622,00 | ¥2.671,00 | ¥2.618,00 | 65,10K |
| 2026-07-17 | ¥2.597,00 | -2,26 % | ¥2.650,00 | ¥2.650,00 | ¥2.562,00 | 56,70K |
| 2026-07-16 | ¥2.657,00 | +0,15 % | ¥2.653,00 | ¥2.670,00 | ¥2.644,00 | 52,50K |
| 2026-07-15 | ¥2.653,00 | +2,27 % | ¥2.623,00 | ¥2.661,00 | ¥2.613,00 | 69,40K |
| 2026-07-14 | ¥2.594,00 | -0,38 % | ¥2.600,00 | ¥2.614,00 | ¥2.584,00 | 50,30K |
| 2026-07-13 | ¥2.604,00 | +0,39 % | ¥2.630,00 | ¥2.639,00 | ¥2.552,00 | 94,00K |
| 2026-07-10 | ¥2.594,00 | -0,04 % | ¥2.630,00 | ¥2.630,00 | ¥2.588,00 | 66,90K |
| 2026-07-09 | ¥2.595,00 | -0,76 % | ¥2.600,00 | ¥2.601,00 | ¥2.576,00 | 54,50K |
| 2026-07-08 | ¥2.615,00 | -2,46 % | ¥2.661,00 | ¥2.661,00 | ¥2.615,00 | 51,00K |
| 2026-07-07 | ¥2.681,00 | +0,45 % | ¥2.706,00 | ¥2.738,00 | ¥2.674,00 | 110,60K |
| 2026-07-06 | ¥2.669,00 | +1,29 % | ¥2.661,00 | ¥2.676,00 | ¥2.641,00 | 43,60K |
| 2026-07-03 | ¥2.635,00 | -0,34 % | ¥2.653,00 | ¥2.653,00 | ¥2.620,00 | 43,50K |
| 2026-07-02 | ¥2.644,00 | +1,73 % | ¥2.594,00 | ¥2.652,00 | ¥2.589,00 | 58,20K |
| 2026-07-01 | ¥2.599,00 | -1,66 % | ¥2.666,00 | ¥2.668,00 | ¥2.581,00 | 75,00K |
| 2026-06-30 | ¥2.643,00 | -1,09 % | ¥2.722,00 | ¥2.735,00 | ¥2.629,00 | 155,00K |
| 2026-06-29 | ¥2.672,00 | -1,15 % | ¥2.716,00 | ¥2.716,00 | ¥2.635,00 | 103,40K |
| 2026-06-26 | ¥2.703,00 | +2,23 % | ¥2.689,00 | ¥2.710,00 | ¥2.666,00 | 75,60K |
| 2026-06-25 | ¥2.644,00 | +1,58 % | ¥2.651,00 | ¥2.654,00 | ¥2.621,00 | 53,70K |
| 2026-06-24 | ¥2.603,00 | -0,84 % | ¥2.633,00 | ¥2.649,00 | ¥2.589,00 | 66,00K |
| 2026-06-23 | ¥2.625,00 | -2,16 % | ¥2.680,00 | ¥2.699,00 | ¥2.625,00 | 66,70K |
| 2026-06-22 | ¥2.683,00 | -1,11 % | ¥2.713,00 | ¥2.728,00 | ¥2.683,00 | 55,70K |
| 2026-06-19 | ¥2.713,00 | +0,11 % | ¥2.733,00 | ¥2.763,00 | ¥2.704,00 | 65,20K |
| 2026-06-18 | ¥2.710,00 | -0,11 % | ¥2.713,00 | ¥2.755,00 | ¥2.709,00 | 109,60K |
| 2026-06-17 | ¥2.713,00 | -0,66 % | ¥2.727,00 | ¥2.728,00 | ¥2.693,00 | 48,80K |
| 2026-06-16 | ¥2.731,00 | -0,94 % | ¥2.761,00 | ¥2.761,00 | ¥2.721,00 | 61,70K |
| 2026-06-15 | ¥2.757,00 | +2,53 % | ¥2.726,00 | ¥2.784,00 | ¥2.720,00 | 132,00K |
| 2026-06-12 | ¥2.689,00 | +1,20 % | ¥2.699,00 | ¥2.725,00 | ¥2.661,00 | 123,20K |
| 2026-06-11 | ¥2.657,00 | -0,52 % | ¥2.640,00 | ¥2.658,00 | ¥2.586,00 | 93,90K |
| 2026-06-10 | ¥2.671,00 | -0,67 % | ¥2.673,00 | ¥2.713,00 | ¥2.633,00 | 115,50K |
| 2026-06-09 | ¥2.689,00 | +1,43 % | ¥2.698,00 | ¥2.727,00 | ¥2.674,00 | 163,70K |
| 2026-06-08 | ¥2.651,00 | -1,96 % | ¥2.625,00 | ¥2.682,00 | ¥2.609,00 | 113,20K |
| 2026-06-05 | ¥2.704,00 | +0,93 % | ¥2.679,00 | ¥2.705,00 | ¥2.624,00 | 93,30K |
| 2026-06-04 | ¥2.679,00 | -1,40 % | ¥2.700,00 | ¥2.706,00 | ¥2.667,00 | 91,60K |
| 2026-06-03 | ¥2.717,00 | +4,18 % | ¥2.624,00 | ¥2.730,00 | ¥2.619,00 | 135,40K |
| 2026-06-02 | ¥2.608,00 | -2,69 % | ¥2.630,00 | ¥2.639,00 | ¥2.563,00 | 102,30K |
| 2026-06-01 | ¥2.680,00 | -3,04 % | ¥2.750,00 | ¥2.757,00 | ¥2.680,00 | 109,60K |
| 2026-05-29 | ¥2.764,00 | +2,33 % | ¥2.716,00 | ¥2.804,00 | ¥2.678,00 | 177,60K |
| 2026-05-28 | ¥2.701,00 | +0,97 % | ¥2.692,00 | ¥2.713,00 | ¥2.652,00 | 108,20K |
| 2026-05-27 | ¥2.675,00 | +1,98 % | ¥2.650,00 | ¥2.683,00 | ¥2.639,00 | 116,20K |
| 2026-05-26 | ¥2.623,00 | -0,19 % | ¥2.628,00 | ¥2.629,00 | ¥2.562,00 | 73,50K |
| 2026-05-25 | ¥2.628,00 | +1,31 % | ¥2.600,00 | ¥2.671,00 | ¥2.572,00 | 209,60K |